Skip to main content

Cannabis Sativa Inc (OP: CBDS )

0.0180 +0.0017 (+10.43%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.925 6.070 5.850 5.970 77,756 -0.01(-0.17%)
Jan 30, 2018 6.070 6.070 5.620 5.980 143,515 -0.13(-2.13%)
Jan 29, 2018 6.250 6.310 6.100 6.110 80,949 -0.17(-2.71%)
Jan 26, 2018 6.210 6.300 6.130 6.280 71,393 +0.07(+1.13%)
Jan 25, 2018 6.810 6.810 6.130 6.210 147,355 -0.35(-5.34%)
Jan 24, 2018 7.000 7.100 6.560 6.560 161,265 -0.17(-2.53%)
Jan 23, 2018 6.400 7.140 6.375 6.730 353,192 +0.41(+6.49%)
Jan 22, 2018 6.170 6.450 6.100 6.320 131,866 +0.24(+3.95%)
Jan 19, 2018 6.155 6.480 6.000 6.080 109,868 -0.12(-1.94%)
Jan 18, 2018 6.510 6.590 5.910 6.200 224,749 -0.36(-5.49%)
Jan 17, 2018 6.735 6.780 6.300 6.560 157,201 -0.24(-3.53%)
Jan 16, 2018 6.200 6.900 6.160 6.800 335,556 +0.60(+9.68%)
Jan 12, 2018 6.200 6.200 6.200 0 -0.84(-11.93%)
Jan 11, 2018 7.900 7.900 6.900 7.040 299,031 -0.67(-8.69%)
Jan 10, 2018 8.005 8.150 7.440 7.710 168,039 -0.29(-3.63%)
Jan 09, 2018 7.750 8.450 7.350 8.000 418,636 +0.30(+3.90%)
Jan 08, 2018 6.965 7.700 6.900 7.700 375,549 +0.77(+11.11%)
Jan 05, 2018 7.390 7.450 5.710 6.930 738,241 -0.47(-6.35%)
Jan 04, 2018 9.170 9.200 6.820 7.400 1,218,518 -2.34(-24.02%)
Jan 03, 2018 7.750 9.740 7.680 9.740 1,128,105 +2.27(+30.39%)
Jan 02, 2018 6.720 7.500 6.690 7.470 452,789 +1.05(+16.36%)
Dec 29, 2017 6.420 6.420 6.420 0 -1.38(-17.69%)
Dec 28, 2017 6.480 7.800 6.470 7.800 423,167 +1.32(+20.37%)
Dec 27, 2017 5.550 6.600 5.540 6.480 412,172 +0.97(+17.61%)
Dec 26, 2017 4.960 5.660 4.960 5.510 132,287 +0.56(+11.31%)
Dec 22, 2017 4.500 4.950 4.500 4.950 147,243 +0.50(+11.24%)
Dec 21, 2017 5.470 5.550 4.280 4.450 255,052 -1.00(-18.35%)
Dec 20, 2017 5.180 5.450 5.110 5.450 141,812 +0.27(+5.21%)
Dec 19, 2017 5.040 5.190 4.930 5.180 126,495 +0.21(+4.23%)
Dec 18, 2017 4.810 5.090 4.780 4.970 93,472 +0.19(+3.97%)
Dec 15, 2017 4.825 4.890 4.750 4.780 50,741 +0.01(+0.21%)
Dec 14, 2017 4.730 4.880 4.720 4.770 64,104 +0.04(+0.85%)
Dec 13, 2017 5.000 5.000 4.500 4.730 170,430 -0.22(-4.54%)
Dec 12, 2017 4.200 5.000 4.100 4.955 308,962 +0.86(+20.85%)
Dec 11, 2017 4.165 4.200 4.050 4.100 76,042 -0.04(-0.97%)
Dec 08, 2017 4.200 4.200 4.060 4.140 58,319 +0.04(+0.98%)
Dec 07, 2017 4.050 4.200 3.860 4.100 70,262 +0.05(+1.23%)
Dec 06, 2017 3.940 4.090 3.870 4.050 76,973 +0.14(+3.58%)
Dec 05, 2017 4.100 4.120 3.810 3.910 90,850 -0.10(-2.49%)
Dec 04, 2017 3.830 3.900 3.830 4.010 148,705 +0.21(+5.64%)
Dec 01, 2017 3.920 4.000 3.690 3.796 97,542 -0.15(-3.90%)
Nov 30, 2017 4.050 4.050 3.910 3.950 46,409 -0.10(-2.45%)
Nov 29, 2017 4.350 4.460 3.870 4.049 172,467 -0.13(-3.12%)
Nov 28, 2017 3.775 4.260 3.700 4.180 237,306 +0.55(+15.15%)
Nov 27, 2017 3.305 3.930 3.300 3.630 239,797 +0.33(+10.01%)
Nov 24, 2017 3.400 3.410 3.130 3.300 39,482 -0.01(-0.31%)
Nov 22, 2017 3.385 3.410 3.080 3.310 115,073 -0.10(-2.88%)
Nov 21, 2017 3.380 3.450 3.330 3.408 132,406 +0.06(+1.73%)
Nov 20, 2017 3.050 3.500 3.050 3.350 284,520 +0.35(+11.67%)
Nov 17, 2017 2.920 3.000 2.920 3.000 64,958 +0.08(+2.74%)
Nov 16, 2017 3.000 3.010 2.920 2.920 27,669 -0.08(-2.67%)
Nov 15, 2017 3.025 3.050 2.920 3.000 48,862 -0.04(-1.32%)
Nov 14, 2017 3.040 3.050 2.980 3.040 125,326 +0.02(+0.66%)
Nov 13, 2017 2.900 3.030 2.880 3.020 114,790 +0.18(+6.41%)
Nov 10, 2017 2.910 2.930 2.820 2.838 34,262 -0.05(-1.80%)
Nov 09, 2017 2.990 2.990 2.890 2.890 49,155 -0.10(-3.34%)
Nov 08, 2017 2.995 3.000 2.880 2.990 69,222 -0.06(-1.97%)
Nov 07, 2017 3.000 3.070 2.910 3.050 117,040 +0.06(+2.01%)
Nov 06, 2017 2.955 3.060 2.880 2.990 99,216 +0.06(+2.05%)
Nov 03, 2017 2.815 2.940 2.790 2.930 100,814 +0.13(+4.79%)
Nov 02, 2017 2.745 2.800 2.710 2.796 45,207 +0.08(+2.79%)
Nov 01, 2017 2.800 2.900 2.720 2.720 51,826 -0.04(-1.45%)
Oct 31, 2017 3.000 3.050 2.720 2.760 53,930 -0.24(-8.00%)
Oct 30, 2017 2.680 3.000 2.650 3.000 54,807 +0.32(+11.94%)
Oct 27, 2017 2.670 2.720 2.610 2.680 53,187 +0.02(+0.75%)
Oct 26, 2017 2.655 2.700 2.650 2.660 30,563 -0.04(-1.48%)
Oct 25, 2017 2.685 2.720 2.620 2.700 28,923 +0.01(+0.37%)
Oct 24, 2017 2.750 2.750 2.680 2.690 40,455 -0.06(-2.18%)
Oct 23, 2017 2.830 2.870 2.706 2.750 40,638 -0.08(-2.83%)
Oct 20, 2017 2.950 2.950 2.830 2.830 15,991 -0.12(-4.07%)
Oct 19, 2017 2.970 2.970 2.920 2.950 19,777 +0.05(+1.72%)
Oct 18, 2017 2.920 3.000 2.870 2.900 20,812 -0.02(-0.67%)
Oct 17, 2017 2.945 2.970 2.870 2.920 29,501 -0.05(-1.69%)
Oct 16, 2017 2.725 3.050 2.700 2.970 61,510 +0.24(+8.79%)
Oct 13, 2017 2.710 2.750 2.700 2.730 39,873 +0.00(+0.00%)
Oct 12, 2017 2.690 2.900 2.650 2.730 69,308 -0.05(-1.80%)
Oct 11, 2017 2.800 2.840 2.760 2.780 46,856 -0.07(-2.46%)
Oct 10, 2017 2.950 2.950 2.810 2.850 48,716 -0.13(-4.36%)
Oct 09, 2017 2.970 3.000 2.910 2.980 31,244 +0.01(+0.34%)
Oct 06, 2017 2.970 3.000 2.900 2.970 27,639 +0.01(+0.41%)
Oct 05, 2017 2.940 3.000 2.930 2.958 33,730 +0.03(+0.96%)
Oct 04, 2017 2.990 3.050 2.920 2.930 29,397 -0.06(-2.01%)
Oct 03, 2017 3.010 3.040 2.980 2.990 18,639 -0.02(-0.66%)
Oct 02, 2017 3.015 3.050 2.920 3.010 22,909 +0.03(+1.01%)
Sep 29, 2017 2.980 3.080 2.910 2.980 43,771 -0.02(-0.67%)
Sep 28, 2017 3.010 3.040 2.980 3.000 18,139 -0.01(-0.33%)
Sep 27, 2017 3.100 3.150 3.000 3.010 26,606 -0.09(-2.90%)
Sep 26, 2017 3.190 3.190 3.100 3.100 36,371 +0.00(+0.00%)
Sep 25, 2017 2.900 3.140 2.900 3.100 31,629 +0.17(+5.80%)
Sep 22, 2017 2.930 2.980 2.900 2.930 22,012 +0.00(+0.00%)
Sep 21, 2017 2.960 3.030 2.900 2.930 44,123 +0.00(+0.00%)
Sep 20, 2017 3.000 3.010 2.900 2.930 37,214 -0.06(-2.01%)
Sep 19, 2017 2.965 3.050 2.950 2.990 24,965 +0.02(+0.67%)
Sep 18, 2017 3.150 3.250 2.900 2.970 74,323 -0.15(-4.81%)
Sep 15, 2017 3.240 3.260 3.120 3.120 39,361 -0.12(-3.70%)
Sep 14, 2017 3.250 3.320 3.210 3.240 19,969 -0.06(-1.82%)
Sep 13, 2017 3.300 3.330 3.220 3.300 22,174 +0.00(+0.00%)
Sep 12, 2017 3.300 3.330 3.280 3.300 47,215 +0.05(+1.54%)
Sep 11, 2017 3.155 3.280 3.150 3.250 30,024 +0.09(+2.85%)
Sep 08, 2017 3.260 3.320 3.160 3.160 43,838 -0.11(-3.36%)
Sep 07, 2017 3.310 3.572 3.250 3.270 140,730 -0.03(-0.91%)
Sep 06, 2017 2.850 3.410 2.720 3.300 257,229 +0.65(+24.53%)
Sep 05, 2017 2.700 2.710 2.610 2.650 34,997 -0.05(-1.85%)
Sep 01, 2017 2.650 2.720 2.650 2.700 34,144 -0.02(-0.74%)
Aug 31, 2017 2.900 2.900 2.650 2.720 110,476 -0.17(-6.04%)
Aug 30, 2017 2.875 2.930 2.850 2.895 26,789 -0.00(-0.17%)
Aug 29, 2017 2.960 2.990 2.830 2.900 51,607 -0.06(-2.03%)
Aug 28, 2017 3.000 3.050 2.960 2.960 21,477 -0.04(-1.33%)
Aug 25, 2017 2.945 3.090 2.945 3.000 34,313 +0.03(+1.01%)
Aug 24, 2017 2.950 3.030 2.950 2.970 19,816 +0.02(+0.68%)
Aug 23, 2017 2.975 3.170 2.860 2.950 72,018 -0.02(-0.67%)
Aug 22, 2017 3.120 3.130 2.840 2.970 50,471 -0.15(-4.81%)
Aug 21, 2017 3.130 3.200 3.120 3.120 36,313 -0.03(-0.95%)
Aug 18, 2017 3.140 3.150 3.100 3.150 37,913 +0.01(+0.32%)
Aug 17, 2017 2.790 3.150 2.780 3.140 81,345 +0.34(+12.14%)
Aug 16, 2017 2.720 2.850 2.715 2.800 81,546 -0.05(-1.75%)
Aug 15, 2017 3.030 3.050 2.650 2.850 152,538 -0.21(-6.86%)
Aug 14, 2017 3.160 3.160 3.020 3.060 67,113 -0.09(-2.86%)
Aug 11, 2017 3.090 3.160 2.950 3.150 97,879 +0.02(+0.64%)
Aug 10, 2017 3.525 3.550 3.120 3.130 198,216 -0.41(-11.58%)
Aug 09, 2017 3.725 3.750 3.520 3.540 94,706 -0.21(-5.60%)
Aug 08, 2017 4.065 4.085 3.700 3.750 101,735 -0.32(-7.86%)
Aug 07, 2017 4.075 4.080 3.980 4.070 30,809 +0.11(+2.78%)
Aug 04, 2017 3.835 4.010 3.820 3.960 29,223 +0.13(+3.39%)
Aug 03, 2017 4.000 4.025 3.760 3.830 71,328 -0.17(-4.25%)
Aug 02, 2017 4.120 4.130 3.900 4.000 93,603 -0.13(-3.10%)
Aug 01, 2017 4.200 4.240 4.090 4.128 25,631 -0.10(-2.41%)
Jul 31, 2017 4.350 4.390 4.120 4.230 43,726 -0.10(-2.31%)
Jul 28, 2017 4.310 4.450 4.220 4.330 30,878 -0.11(-2.48%)
Jul 27, 2017 4.445 4.500 4.300 4.440 28,054 +0.00(+0.00%)
Jul 26, 2017 4.400 4.500 4.250 4.440 53,218 +0.06(+1.39%)
Jul 25, 2017 4.250 4.380 4.060 4.379 68,970 +0.13(+3.04%)
Jul 24, 2017 4.420 4.420 4.100 4.250 65,449 -0.17(-3.76%)
Jul 21, 2017 4.500 4.600 4.300 4.416 46,417 -0.18(-4.00%)
Jul 20, 2017 4.565 4.620 4.550 4.600 40,639 +0.05(+1.10%)
Jul 19, 2017 4.550 4.620 4.500 4.550 26,461 -0.01(-0.22%)
Jul 18, 2017 4.550 4.650 4.550 4.560 40,112 -0.04(-0.87%)
Jul 17, 2017 4.580 4.650 4.500 4.600 35,136 +0.01(+0.22%)
Jul 14, 2017 4.670 4.800 4.580 4.590 117,079 -0.11(-2.34%)
Jul 13, 2017 4.710 4.720 4.580 4.700 54,455 -0.02(-0.34%)
Jul 12, 2017 4.620 4.730 4.600 4.716 72,331 +0.16(+3.42%)
Jul 11, 2017 4.500 4.560 4.150 4.560 87,170 +0.06(+1.33%)
Jul 10, 2017 4.350 4.500 4.300 4.500 75,776 +0.20(+4.65%)
Jul 07, 2017 4.620 4.650 4.250 4.300 70,033 -0.32(-6.93%)
Jul 06, 2017 4.820 4.950 4.600 4.620 82,024 -0.18(-3.85%)
Jul 05, 2017 4.570 4.890 4.570 4.805 150,500 +0.22(+4.91%)
Jul 03, 2017 4.400 4.720 4.400 4.580 80,944 +0.22(+5.02%)
Jun 30, 2017 4.100 4.380 4.000 4.361 42,355 +0.23(+5.59%)
Jun 29, 2017 4.375 4.380 4.010 4.130 35,963 -0.17(-3.95%)
Jun 28, 2017 4.365 4.470 4.300 4.300 19,787 -0.04(-0.92%)
Jun 27, 2017 4.300 4.500 4.150 4.340 38,064 +0.04(+0.93%)
Jun 26, 2017 4.205 4.490 4.190 4.300 47,287 +0.18(+4.37%)
Jun 23, 2017 4.140 4.290 4.030 4.120 34,915 +0.00(+0.00%)
Jun 22, 2017 4.520 4.520 4.010 4.120 92,419 -0.40(-8.85%)
Jun 21, 2017 4.675 4.700 4.250 4.520 83,395 -0.13(-2.80%)
Jun 20, 2017 4.600 4.950 4.590 4.650 80,449 +0.07(+1.53%)
Jun 19, 2017 4.280 4.750 4.240 4.580 192,153 +0.34(+8.02%)
Jun 16, 2017 4.020 4.240 3.890 4.240 104,913 +0.34(+8.72%)
Jun 15, 2017 3.950 4.000 3.660 3.900 70,401 -0.05(-1.27%)
Jun 14, 2017 3.650 4.020 3.650 3.950 134,389 +0.30(+8.22%)
Jun 13, 2017 3.250 3.730 3.220 3.650 115,751 +0.40(+12.31%)
Jun 12, 2017 3.825 3.860 3.220 3.250 172,610 -0.65(-16.67%)
Jun 09, 2017 4.050 4.090 3.630 3.900 110,788 -0.11(-2.74%)
Jun 08, 2017 4.140 4.160 3.410 4.010 272,966 -0.18(-4.30%)
Jun 07, 2017 4.555 4.650 4.180 4.190 121,972 -0.47(-10.09%)
Jun 06, 2017 4.865 4.900 4.650 4.660 96,885 -0.28(-5.67%)
Jun 05, 2017 5.070 5.150 4.886 4.940 74,789 -0.13(-2.56%)
Jun 02, 2017 5.280 5.300 5.000 5.070 62,877 -0.12(-2.31%)
Jun 01, 2017 5.070 5.390 5.050 5.190 24,094 +0.10(+1.96%)
May 31, 2017 5.200 5.350 5.030 5.090 50,365 -0.21(-3.96%)
May 30, 2017 5.530 5.600 5.180 5.300 66,587 -0.23(-4.16%)
May 26, 2017 5.445 5.540 5.410 5.530 18,404 +0.12(+2.22%)
May 25, 2017 5.230 5.500 5.160 5.410 56,863 +0.17(+3.24%)
May 24, 2017 5.450 5.550 5.150 5.240 55,775 -0.26(-4.73%)
May 23, 2017 5.590 5.700 5.500 5.500 30,374 -0.08(-1.44%)
May 22, 2017 5.630 5.739 5.510 5.580 17,687 -0.03(-0.54%)
May 19, 2017 5.720 5.720 5.600 5.611 40,663 -0.09(-1.57%)
May 18, 2017 5.450 5.740 5.450 5.700 19,692 +0.29(+5.36%)
May 17, 2017 5.695 5.750 5.310 5.410 45,650 -0.12(-2.17%)
May 16, 2017 5.595 5.720 5.450 5.530 26,489 -0.06(-1.07%)
May 15, 2017 5.550 5.600 5.320 5.590 44,048 -0.01(-0.18%)
May 12, 2017 5.550 5.890 5.520 5.600 36,376 +0.10(+1.82%)
May 11, 2017 5.345 5.650 5.290 5.500 51,644 +0.21(+3.97%)
May 10, 2017 5.750 5.760 5.150 5.290 107,486 -0.47(-8.16%)
May 09, 2017 6.025 6.060 5.700 5.760 81,321 -0.28(-4.64%)
May 08, 2017 6.000 6.090 5.980 6.040 46,371 +0.07(+1.17%)
May 05, 2017 6.050 6.050 5.870 5.970 39,412 -0.03(-0.50%)
May 04, 2017 5.975 6.120 5.810 6.000 68,834 -0.02(-0.33%)
May 03, 2017 6.310 6.400 5.950 6.020 97,916 -0.17(-2.75%)
May 02, 2017 5.945 6.200 5.890 6.190 165,704 +0.30(+5.08%)
May 01, 2017 5.190 5.970 5.175 5.891 214,835 +0.78(+15.28%)
Apr 28, 2017 4.980 5.120 4.980 5.110 24,298 +0.11(+2.20%)
Apr 27, 2017 4.940 5.010 4.840 5.000 64,182 +0.04(+0.81%)
Apr 26, 2017 5.145 5.150 4.910 4.960 66,488 -0.14(-2.75%)
Apr 25, 2017 5.150 5.250 5.100 5.100 38,233 -0.07(-1.35%)
Apr 24, 2017 5.065 5.250 5.030 5.170 82,927 +0.14(+2.78%)
Apr 21, 2017 5.165 5.260 4.880 5.030 151,190 -0.11(-2.14%)
Apr 20, 2017 5.740 5.800 5.000 5.140 118,582 -0.56(-9.82%)
Apr 19, 2017 5.970 6.000 5.700 5.700 60,805 -0.28(-4.68%)
Apr 18, 2017 5.980 6.050 5.930 5.980 17,988 +0.00(+0.00%)
Apr 17, 2017 5.980 6.050 5.930 5.980 56,647 +0.04(+0.66%)
Apr 13, 2017 5.965 6.050 5.930 5.941 35,972 -0.02(-0.33%)
Apr 12, 2017 6.135 6.200 5.930 5.960 27,268 -0.20(-3.25%)
Apr 11, 2017 6.080 6.300 5.980 6.160 63,733 +0.09(+1.48%)
Apr 10, 2017 6.100 6.100 6.000 6.070 90,479 +0.07(+1.17%)
Apr 07, 2017 6.130 6.190 5.910 6.000 33,670 -0.05(-0.83%)
Apr 06, 2017 5.950 6.050 5.900 6.050 28,671 +0.04(+0.67%)
Apr 05, 2017 6.010 6.050 5.840 6.010 47,790 +0.00(+0.00%)
Apr 04, 2017 6.045 6.250 5.950 6.010 85,709 -0.01(-0.17%)
Apr 03, 2017 6.000 6.450 5.940 6.020 75,447 +0.10(+1.69%)
Mar 31, 2017 6.500 6.590 5.740 5.920 219,412 -0.58(-8.92%)
Mar 30, 2017 6.595 6.620 6.450 6.500 169,719 -0.09(-1.37%)
Mar 29, 2017 6.600 6.710 6.500 6.590 103,804 +0.13(+2.01%)
Mar 28, 2017 6.250 6.500 6.250 6.460 102,639 +0.27(+4.36%)
Mar 27, 2017 6.265 6.280 6.190 6.190 66,817 -0.01(-0.16%)
Mar 24, 2017 6.155 6.240 5.900 6.200 52,798 +0.10(+1.64%)
Mar 23, 2017 5.880 6.140 5.880 6.100 79,608 +0.21(+3.57%)
Mar 22, 2017 5.895 5.920 5.890 5.890 49,597 +0.00(+0.00%)
Mar 21, 2017 5.900 5.950 5.890 5.890 45,329 -0.03(-0.51%)
Mar 20, 2017 5.925 6.000 5.850 5.920 53,027 +0.04(+0.68%)
Mar 17, 2017 5.805 5.900 5.750 5.880 88,065 +0.13(+2.26%)
Mar 16, 2017 5.700 5.800 5.650 5.750 38,259 +0.07(+1.23%)
Mar 15, 2017 5.720 5.750 5.600 5.680 25,366 -0.02(-0.35%)
Mar 14, 2017 5.950 5.950 5.650 5.700 42,523 -0.17(-2.98%)
Mar 13, 2017 5.840 5.950 5.780 5.875 37,269 +0.11(+1.99%)
Mar 10, 2017 5.750 5.840 5.600 5.760 29,281 +0.05(+0.88%)
Mar 09, 2017 5.840 5.970 5.620 5.710 44,624 -0.13(-2.23%)
Mar 08, 2017 5.835 5.930 5.730 5.840 36,978 +0.04(+0.69%)
Mar 07, 2017 5.690 5.980 5.680 5.800 59,666 +0.12(+2.11%)
Mar 06, 2017 5.640 6.000 5.575 5.680 102,257 +0.11(+1.97%)
Mar 03, 2017 5.805 5.820 5.500 5.570 143,064 -0.26(-4.46%)
Mar 02, 2017 6.100 6.130 5.830 5.830 70,600 -0.31(-5.05%)
Mar 01, 2017 6.045 6.250 5.950 6.140 78,523 +0.11(+1.82%)
Feb 28, 2017 6.350 6.440 5.900 6.030 89,685 -0.27(-4.29%)
Feb 27, 2017 5.960 6.350 5.850 6.300 89,845 +0.34(+5.79%)
Feb 24, 2017 6.420 6.440 5.560 5.955 265,620 -0.55(-8.53%)
Feb 23, 2017 6.930 6.930 6.500 6.510 102,087 -0.40(-5.79%)
Feb 22, 2017 7.120 7.250 6.910 6.910 86,180 -0.06(-0.86%)
Feb 21, 2017 7.195 7.260 6.950 6.970 124,234 -0.21(-2.92%)
Feb 17, 2017 7.180 7.180 7.180 0 +0.30(+4.36%)
Feb 16, 2017 6.660 6.880 6.530 6.880 84,092 +0.22(+3.30%)
Feb 15, 2017 7.195 7.550 6.580 6.660 350,338 -0.49(-6.85%)
Feb 14, 2017 6.710 7.160 6.640 7.150 258,503 +0.57(+8.66%)
Feb 13, 2017 5.660 6.610 5.620 6.580 270,677 +0.89(+15.64%)
Feb 10, 2017 5.705 5.710 5.600 5.690 102,103 -0.07(-1.22%)
Feb 09, 2017 6.020 6.020 5.750 5.760 200,647 -0.39(-6.34%)
Feb 08, 2017 6.155 6.155 5.860 6.150 179,077 -0.14(-2.23%)
Feb 07, 2017 6.930 6.930 5.800 6.290 437,644 -0.57(-8.31%)
Feb 06, 2017 7.360 7.360 6.800 6.860 168,997 -0.50(-6.79%)
Feb 03, 2017 7.470 7.470 7.140 7.360 101,729 -0.07(-0.94%)
Feb 02, 2017 7.545 7.570 7.350 7.430 93,970 -0.06(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.